Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Lufthansa S ADR (OP: DLAKY )

6.480 +0.090 (+1.41%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 6.478 6.490 6.440 6.480 57,962 +0.09(+1.41%)
Nov 26, 2024 6.460 6.470 6.390 6.390 52,843 -0.08(-1.24%)
Nov 25, 2024 6.450 6.520 6.400 6.470 86,183 +0.17(+2.78%)
Nov 22, 2024 6.260 6.310 6.245 6.295 67,992 -0.08(-1.18%)
Nov 21, 2024 6.440 6.440 6.356 6.370 55,209 -0.11(-1.70%)
Nov 20, 2024 6.540 6.540 6.460 6.480 56,805 -0.13(-1.97%)
Nov 19, 2024 6.490 6.610 6.478 6.610 40,512 -0.07(-1.05%)
Nov 18, 2024 6.645 6.760 6.610 6.680 67,657 -0.17(-2.48%)
Nov 15, 2024 6.740 6.850 6.710 6.850 58,234 +0.36(+5.55%)
Nov 14, 2024 6.540 6.572 6.490 6.490 57,219 -0.01(-0.15%)
Nov 13, 2024 6.530 6.540 6.450 6.500 57,740 -0.15(-2.26%)
Nov 12, 2024 6.690 6.690 6.620 6.650 51,842 -0.08(-1.19%)
Nov 11, 2024 6.720 6.766 6.700 6.730 51,926 -0.02(-0.30%)
Nov 08, 2024 6.780 6.780 6.710 6.750 32,175 -0.02(-0.30%)
Nov 07, 2024 6.745 6.780 6.680 6.770 31,492 +0.06(+0.89%)
Nov 06, 2024 6.700 6.780 6.670 6.710 43,262 -0.04(-0.52%)
Nov 05, 2024 6.710 6.769 6.710 6.745 29,398 +0.09(+1.34%)
Nov 04, 2024 6.660 6.690 6.650 6.656 49,343 -0.02(-0.36%)
Nov 01, 2024 6.730 6.770 6.660 6.680 35,594 -0.19(-2.77%)
Oct 31, 2024 6.930 6.970 6.867 6.870 39,456 +0.00(+0.00%)
Oct 30, 2024 6.820 6.890 6.820 6.870 60,729 -0.15(-2.14%)
Oct 29, 2024 7.051 7.070 6.980 7.020 76,998 -0.39(-5.26%)
Oct 28, 2024 7.350 7.430 7.350 7.410 61,220 +0.19(+2.63%)
Oct 25, 2024 7.250 7.256 7.190 7.220 14,035 -0.05(-0.72%)
Oct 24, 2024 7.280 7.300 7.221 7.272 44,243 +0.18(+2.57%)
Oct 23, 2024 7.140 7.160 7.085 7.090 29,980 -0.20(-2.74%)
Oct 22, 2024 7.305 7.320 7.230 7.290 37,869 +0.06(+0.83%)
Oct 21, 2024 7.250 7.270 7.180 7.230 65,718 -0.10(-1.36%)
Oct 18, 2024 7.340 7.360 7.310 7.330 30,045 +0.02(+0.27%)
Oct 17, 2024 7.340 7.370 7.300 7.310 38,181 +0.02(+0.27%)
Oct 16, 2024 7.200 7.290 7.200 7.290 29,919 +0.05(+0.74%)
Oct 15, 2024 7.190 7.287 7.190 7.237 52,497 +0.18(+2.50%)
Oct 14, 2024 7.020 7.060 7.000 7.060 37,720 +0.04(+0.57%)
Oct 11, 2024 6.980 7.100 6.980 7.020 80,871 -0.02(-0.28%)
Oct 10, 2024 7.040 7.060 7.030 7.040 85,042 +0.00(+0.00%)
Oct 09, 2024 6.940 7.040 6.940 7.040 59,346 +0.10(+1.50%)
Oct 08, 2024 6.900 6.950 6.890 6.936 97,421 +0.10(+1.48%)
Oct 07, 2024 6.897 6.930 6.820 6.835 29,715 -0.00(-0.07%)
Oct 04, 2024 6.760 6.840 6.760 6.840 31,558 +0.14(+2.09%)
Oct 03, 2024 6.724 6.784 6.675 6.700 11,946 -0.04(-0.59%)
Oct 02, 2024 6.790 6.790 6.720 6.740 72,770 -0.33(-4.67%)
Oct 01, 2024 7.430 7.430 7.035 7.070 55,666 -0.24(-3.25%)
Sep 30, 2024 7.340 7.340 7.270 7.308 47,381 -0.09(-1.23%)
Sep 27, 2024 7.330 7.440 7.320 7.399 48,448 +0.12(+1.63%)
Sep 26, 2024 7.280 7.330 7.240 7.280 44,194 +0.21(+3.04%)
Sep 25, 2024 7.130 7.130 7.050 7.065 15,933 +0.12(+1.80%)
Sep 24, 2024 6.965 6.965 6.927 6.940 25,561 -0.01(-0.14%)
Sep 23, 2024 6.970 6.980 6.950 6.950 62,045 -0.09(-1.26%)
Sep 20, 2024 7.045 7.060 7.020 7.039 46,161 -0.04(-0.58%)
Sep 19, 2024 7.130 7.150 7.070 7.080 76,111 +0.19(+2.76%)
Sep 18, 2024 6.860 6.930 6.850 6.890 50,993 +0.05(+0.73%)
Sep 17, 2024 6.820 7.060 6.770 6.840 113,688 +0.24(+3.62%)
Sep 16, 2024 6.510 6.740 6.510 6.601 30,526 +0.05(+0.78%)
Sep 13, 2024 6.500 6.600 6.500 6.550 93,602 +0.09(+1.47%)
Sep 12, 2024 6.370 6.474 6.370 6.455 88,634 -0.05(-0.84%)
Sep 11, 2024 6.443 6.539 6.443 6.510 70,445 +0.06(+0.93%)
Sep 10, 2024 6.380 6.510 6.380 6.450 49,802 -0.04(-0.62%)
Sep 09, 2024 6.520 6.520 6.360 6.490 49,962 +0.01(+0.15%)
Sep 06, 2024 6.500 6.540 6.431 6.480 45,228 -0.12(-1.82%)
Sep 05, 2024 6.570 6.680 6.541 6.600 64,818 +0.20(+3.12%)
Sep 04, 2024 6.430 6.430 6.270 6.400 56,697 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.